Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	12.69	12.72	12.37	12.37	322,533	-0.32(-2.52%)
Dec 30, 2002	12.75	12.80	12.44	12.68	247,823	-0.06(-0.50%)
Dec 27, 2002	13.00	13.00	12.69	12.75	152,304	-0.26(-1.96%)
Dec 26, 2002	13.08	13.24	13.00	13.00	114,948	-0.18(-1.33%)
Dec 24, 2002	13.12	13.26	13.12	13.18	76,966	-0.01(-0.06%)
Dec 23, 2002	13.42	13.51	13.19	13.19	259,355	-0.30(-2.19%)
Dec 20, 2002	13.84	13.90	13.45	13.48	295,582	-0.23(-1.69%)
Dec 19, 2002	13.80	13.96	13.67	13.71	159,198	-0.10(-0.69%)
Dec 18, 2002	14.08	14.20	13.70	13.81	193,043	-0.32(-2.26%)
Dec 17, 2002	13.96	14.32	13.92	14.13	177,750	+0.17(+1.20%)
Dec 16, 2002	13.34	14.12	13.34	13.96	169,352	+0.63(+4.73%)
Dec 13, 2002	13.44	13.56	13.26	13.33	211,220	-0.17(-1.24%)
Dec 12, 2002	13.32	13.55	13.28	13.50	120,589	+0.16(+1.20%)
Dec 11, 2002	13.24	13.42	13.08	13.34	199,060	+0.07(+0.54%)
Dec 10, 2002	13.16	13.40	13.16	13.27	605,832	+0.10(+0.79%)
Dec 09, 2002	13.12	13.29	12.97	13.16	180,132	-0.02(-0.12%)
Dec 06, 2002	13.09	13.22	13.03	13.18	226,011	+0.02(+0.18%)
Dec 05, 2002	13.44	13.44	13.12	13.15	238,672	-0.30(-2.19%)
Dec 04, 2002	13.30	13.56	13.23	13.45	172,109	+0.14(+1.08%)
Dec 03, 2002	13.72	13.72	13.23	13.31	219,869	-0.54(-3.92%)
Dec 02, 2002	13.68	13.88	13.57	13.85	172,235	+0.29(+2.12%)
Nov 29, 2002	13.63	13.65	13.47	13.56	86,117	-0.14(-1.05%)
Nov 27, 2002	13.12	13.74	13.12	13.71	197,807	+0.66(+5.08%)
Nov 26, 2002	12.92	13.17	12.68	13.04	170,981	+0.10(+0.80%)
Nov 25, 2002	13.08	13.39	12.84	12.94	240,427	+0.06(+0.43%)
Nov 22, 2002	12.33	12.99	12.29	12.88	267,253	+0.67(+5.49%)
Nov 21, 2002	11.93	12.23	11.87	12.21	212,599	+0.25(+2.07%)
Nov 20, 2002	11.57	11.97	11.57	11.97	352,618	+0.40(+3.45%)
Nov 19, 2002	11.34	11.70	11.34	11.57	237,293	+0.22(+1.90%)
Nov 18, 2002	11.39	11.63	11.33	11.35	169,602	+0.04(+0.35%)
Nov 15, 2002	11.17	11.45	11.17	11.31	184,394	+0.06(+0.57%)
Nov 14, 2002	11.25	11.33	11.08	11.25	102,413	+0.08(+0.71%)
Nov 13, 2002	11.17	11.23	10.88	11.17	152,178	+0.00(+0.00%)
Nov 12, 2002	11.17	11.28	11.01	11.17	243,310	+0.02(+0.14%)
Nov 11, 2002	11.55	11.56	11.00	11.15	338,955	-0.36(-3.12%)
Nov 08, 2002	11.89	11.93	11.17	11.51	327,547	-0.14(-1.23%)
Nov 07, 2002	11.77	12.01	11.49	11.66	1,187,596	-1.98(-14.51%)
Nov 06, 2002	13.76	14.08	13.52	13.63	201,818	+0.02(+0.12%)
Nov 05, 2002	13.02	13.72	12.86	13.62	234,410	+0.60(+4.60%)
Nov 04, 2002	12.92	13.16	12.92	13.02	245,942	+0.26(+2.00%)
Nov 01, 2002	12.76	13.12	12.57	12.76	145,535	-0.02(-0.13%)
Oct 31, 2002	12.48	12.81	12.48	12.78	218,114	+0.30(+2.36%)
Oct 30, 2002	12.76	12.82	12.38	12.48	165,090	-0.25(-1.94%)
Oct 29, 2002	12.44	12.78	12.37	12.73	219,242	+0.28(+2.24%)
Oct 28, 2002	12.70	13.08	12.39	12.45	172,862	-0.23(-1.82%)
Oct 25, 2002	12.56	12.80	12.47	12.68	241,680	+0.16(+1.27%)
Oct 24, 2002	13.00	13.01	12.52	12.52	279,036	-0.42(-3.27%)
Oct 23, 2002	13.16	13.17	12.79	12.95	218,490	-0.18(-1.34%)
Oct 22, 2002	13.52	13.52	13.12	13.12	229,647	-0.24(-1.79%)
Oct 21, 2002	13.63	13.80	13.20	13.36	412,537	-0.27(-1.99%)
Oct 18, 2002	13.88	14.06	13.41	13.63	110,060	-0.17(-1.21%)
Oct 17, 2002	13.32	13.96	13.32	13.80	165,842	+0.77(+5.87%)
Oct 16, 2002	13.58	13.59	13.03	13.04	124,350	-0.65(-4.72%)
Oct 15, 2002	13.20	14.00	13.20	13.68	147,164	+0.71(+5.47%)
Oct 14, 2002	12.93	13.12	12.84	12.97	102,288	-0.02(-0.12%)
Oct 11, 2002	12.76	13.04	12.57	12.99	246,193	+0.55(+4.43%)
Oct 10, 2002	12.08	12.58	11.97	12.44	322,408	+0.44(+3.66%)
Oct 09, 2002	12.29	12.38	11.99	12.00	388,594	-0.46(-3.71%)
Oct 08, 2002	12.48	12.80	12.29	12.46	135,757	+0.06(+0.45%)
Oct 07, 2002	12.96	13.37	12.40	12.40	14,929,565	-0.36(-2.81%)
Oct 04, 2002	13.04	13.12	12.41	12.76	279,662	-0.24(-1.84%)
Oct 03, 2002	13.16	13.48	12.96	13.00	184,269	-0.05(-0.37%)
Oct 02, 2002	13.64	13.75	13.05	13.05	125,729	-0.61(-4.50%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.